U.S. markets open in 4 hours 32 minutes

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
18.63+0.37 (+2.03%)
Al cierre: 05:07PM BRT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202418.4318.7518.3418.6318.639,028,600
30 abr 202418.4618.5218.1518.2618.268,079,400
29 abr 202418.7018.7418.4518.6018.607,728,500
26 abr 202418.3018.6818.1518.6318.6311,850,900
25 abr 202418.2418.3418.0118.2318.2312,418,000
24 abr 202418.9519.0518.2418.3618.3618,014,900
23 abr 202419.2019.2618.8118.8318.8325,684,500
22 abr 202419.2420.0118.9219.6219.6222,240,200
19 abr 202418.7119.2418.6419.2219.2216,038,100
18 abr 202418.9319.1418.7118.7718.7712,500,200
18 abr 20246:5 División de acciones
17 abr 202419.1619.3318.7318.7618.7613,046,400
16 abr 202418.9918.9918.5618.6818.6814,296,200
15 abr 202419.0619.5618.9219.2419.2430,596,400
12 abr 202419.0419.1818.4318.5918.5913,414,920
11 abr 202419.0419.1318.8519.0619.065,760,120
10 abr 202419.1019.2518.9519.0419.049,716,760
09 abr 202419.4319.4618.8919.1719.1715,952,200
08 abr 202419.1719.5019.0619.2919.2910,542,840
05 abr 202419.2519.3418.7018.9518.9511,992,920
04 abr 202418.9219.5218.7619.2319.2319,036,440
03 abr 202418.7018.8918.5218.8918.8911,062,920
02 abr 202418.6418.9618.4718.7318.7310,578,840
01 abr 202418.5818.7418.4218.5818.5810,429,560
28 mar 202418.2918.5818.1518.5018.5012,000,480
27 mar 202417.8918.4517.7818.3118.3110,456,080
26 mar 202417.8817.9717.7217.9217.926,934,440
25 mar 202417.9818.1017.8517.9817.987,199,280
22 mar 202418.2718.3017.9718.0118.015,266,080
21 mar 202418.1518.4918.0618.3818.3810,047,360
20 mar 202418.0118.2317.8518.2118.217,762,320
19 mar 202418.0018.1317.9018.0518.0510,386,720
18 mar 202417.4617.9617.3617.8617.8612,220,080
15 mar 202417.4917.7117.2317.3217.3220,189,880
14 mar 202418.5818.6317.6517.6717.6721,950,520
13 mar 202417.8918.5117.8018.2218.2219,393,320
12 mar 202417.8118.0617.6717.9517.9514,717,520
11 mar 202417.5217.8717.5017.6617.667,983,600
08 mar 202417.5017.7017.4517.7017.709,109,200
07 mar 202417.8217.8817.5117.5517.559,828,840
06 mar 202418.0718.1817.6717.8217.8215,367,920
05 mar 202418.1618.2717.9418.0618.0613,608,240
04 mar 202418.6318.7318.2218.2718.279,329,400
04 mar 20240.1 Dividendo
01 mar 202417.9818.6917.9818.6918.5931,361,760
29 feb 202417.9118.0217.7917.9217.8211,970,840
28 feb 202418.0018.0517.7117.9617.867,200,720
27 feb 202417.8518.0417.8218.0417.959,549,600
26 feb 202417.8317.8517.5317.6717.5710,697,160
23 feb 202418.0418.2617.7917.8817.7912,369,720
22 feb 202418.2318.3117.9018.0417.9514,410,080
21 feb 202417.5018.3917.4118.2018.1033,698,520
20 feb 202417.5517.8317.5317.8317.7412,122,520
19 feb 202417.6417.7717.4517.7217.624,652,040
16 feb 202417.3917.8317.3017.6717.5823,321,280
15 feb 202417.2917.5217.2317.2517.1614,963,280
14 feb 202417.4217.4517.2117.2817.198,130,720
09 feb 202417.6918.0217.4217.4817.399,794,280
08 feb 202418.1418.3317.7517.7917.707,415,040
07 feb 202418.1418.2618.0818.1518.055,982,840
06 feb 202417.7918.2317.7518.1118.019,999,600
05 feb 202417.8817.9617.6117.7817.696,298,440
02 feb 202417.9318.0917.6717.8917.8013,679,880
01 feb 202417.5817.6717.4217.4817.387,012,920
31 ene 202417.6117.8517.5117.5317.4412,976,200
30 ene 202417.7517.8117.4817.7317.6313,403,160
29 ene 202418.2118.2717.7217.8017.7010,677,000
26 ene 202418.1318.2818.0818.2018.105,997,960
25 ene 202418.1418.2817.8518.1518.0510,241,400
24 ene 202417.9818.2917.8818.1018.0011,746,080
23 ene 202417.6117.8317.4117.6917.609,194,040
22 ene 202417.5417.6317.2817.3817.299,004,800
19 ene 202417.4717.7117.3417.5617.4612,886,560
18 ene 202417.2817.5217.1117.3417.2520,207,760
17 ene 202417.1717.4017.1017.1317.0410,993,920
16 ene 202417.6017.7117.1417.2317.1415,841,680
15 ene 202417.7117.7717.5417.7317.646,035,040
12 ene 202417.6717.9817.6317.7617.667,463,040
11 ene 202417.9218.0317.6717.6717.5712,556,800
10 ene 202418.3318.4317.7317.9017.8025,515,240
09 ene 202419.3619.5518.4518.4518.3519,194,240
08 ene 202419.2719.6319.2319.4719.369,935,040
05 ene 202419.2019.3119.0119.3019.208,587,560
04 ene 202419.3419.5719.1919.2919.197,351,080
03 ene 202419.5719.6419.3519.3919.297,369,440
02 ene 202419.8019.8519.5019.6119.506,753,600
28 dic 202319.5419.8019.5319.8019.695,254,200
27 dic 202319.6319.7119.5019.6119.504,538,640
26 dic 202319.7519.7719.6319.6719.562,400,240
22 dic 202319.5219.8319.4419.7119.605,625,120
21 dic 202319.1119.6619.0919.5019.409,143,640
20 dic 202319.0719.3718.9318.9818.877,553,880
19 dic 202319.2719.5419.0419.1319.0314,714,280
18 dic 202319.8020.1319.4819.6219.5113,194,120
15 dic 202319.3819.6519.0919.3619.2521,266,160
14 dic 202319.2919.6319.1919.5619.4513,155,000
13 dic 202318.9219.2718.7519.1719.069,091,560
12 dic 202318.8618.9318.6718.9218.827,563,240
11 dic 202318.7018.8618.6218.7818.686,216,000
08 dic 202318.6118.8118.3718.7618.6619,615,080
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...